| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2005 | MYR | 3.349 | 3.349 | 3.2653 | 3.349 | 3.349 | -0.084 (-2.44%) | 4,777 |
| 10 Oct 2005 | MYR | 3.3909 | 3.4328 | 3.3909 | 3.4328 | 3.4328 | +0.251 (+7.90%) | 4,299 |
| 7 Oct 2005 | MYR | 3.4328 | 3.4328 | 3.1816 | 3.1816 | 3.1816 | -0.167 (-5.00%) | 0 |
| 6 Oct 2005 | MYR | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | -0.042 (-1.24%) | 1,194 |
| 5 Oct 2005 | MYR | 3.3072 | 3.3909 | 3.3072 | 3.3909 | 3.3909 | +0.042 (+1.25%) | 609 |
| 4 Oct 2005 | MYR | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | 0.0 (0.0%) | 597 |
| 3 Oct 2005 | MYR | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | 0.0 (0.0%) | 4,060 |
| 30 Sep 2005 | MYR | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | 0.0 (0.0%) | 1,194 |
| 29 Sep 2005 | MYR | 3.5165 | 3.5165 | 3.349 | 3.349 | 3.349 | 0.0 (0.0%) | 0 |
| 28 Sep 2005 | MYR | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | 0.0 (0.0%) | 537 |
| 27 Sep 2005 | MYR | 3.349 | 3.349 | 3.349 | 3.349 | 3.349 | -0.293 (-8.05%) | 895 |
| 26 Sep 2005 | MYR | 3.6421 | 3.6421 | 3.6421 | 3.6421 | 3.6421 | +0.209 (+6.10%) | 11 |
| 23 Sep 2005 | MYR | 3.7677 | 3.7677 | 3.4328 | 3.4328 | 3.4328 | -0.126 (-3.53%) | 0 |
| 22 Sep 2005 | MYR | 3.2653 | 3.5584 | 3.2653 | 3.5584 | 3.5584 | +0.042 (+1.19%) | 955 |
| 21 Sep 2005 | MYR | 3.5165 | 3.5165 | 3.5165 | 3.5165 | 3.5165 | 0.0 (0.0%) | 477 |
| 20 Sep 2005 | MYR | 3.5165 | 3.5165 | 3.5165 | 3.5165 | 3.5165 | +0.168 (+5.00%) | 238 |
| 19 Sep 2005 | MYR | 3.684 | 3.684 | 3.349 | 3.349 | 3.349 | -0.168 (-4.76%) | 0 |
| 16 Sep 2005 | MYR | 3.5165 | 3.5165 | 3.5165 | 3.5165 | 3.5165 | -0.042 (-1.18%) | 477 |
| 15 Sep 2005 | MYR | 3.5165 | 3.5584 | 3.4328 | 3.5584 | 3.5584 | +0.042 (+1.19%) | 1,910 |
| 14 Sep 2005 | MYR | 3.5165 | 3.5165 | 3.5165 | 3.5165 | 3.5165 | -0.042 (-1.18%) | 3,702 |
| 13 Sep 2005 | MYR | 3.5584 | 3.5584 | 3.5584 | 3.5584 | 3.5584 | 0.0 (0.0%) | 2,806 |
| 12 Sep 2005 | MYR | 3.3909 | 3.5584 | 3.349 | 3.5584 | 3.5584 | +0.168 (+4.94%) | 358 |
| 9 Sep 2005 | MYR | 3.4746 | 3.4746 | 3.3909 | 3.3909 | 3.3909 | -0.168 (-4.71%) | 1,672 |
| 8 Sep 2005 | MYR | 3.5165 | 3.684 | 3.5165 | 3.5584 | 3.5584 | -0.293 (-7.61%) | 1,433 |
| 7 Sep 2005 | MYR | 3.8514 | 3.8514 | 3.5584 | 3.8514 | 3.8514 | +0.084 (+2.22%) | 776 |
| 6 Sep 2005 | MYR | 3.8514 | 3.8514 | 3.7677 | 3.7677 | 3.7677 | -0.126 (-3.23%) | 0 |
| 5 Sep 2005 | MYR | 3.5584 | 3.8933 | 3.5165 | 3.8933 | 3.8933 | +0.042 (+1.09%) | 1,492 |
| 2 Sep 2005 | MYR | 3.8933 | 3.8933 | 3.8514 | 3.8514 | 3.8514 | -0.084 (-2.13%) | 0 |
| 1 Sep 2005 | MYR | 3.6002 | 3.9351 | 3.6002 | 3.9351 | 3.9351 | +0.251 (+6.82%) | 537 |
| 30 Aug 2005 | MYR | 3.9351 | 3.9351 | 3.684 | 3.684 | 3.684 | +0.084 (+2.33%) | 0 |
